Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 143.41 | 145.39 | 142.06 | 143.31 | 30,384,462 | +0.43(+0.30%) |
Sep 29, 2020 | 143.37 | 143.78 | 141.60 | 142.88 | 19,542,244 | -0.65(-0.45%) |
Sep 28, 2020 | 141.95 | 143.93 | 140.06 | 143.53 | 18,380,658 | +3.45(+2.47%) |
Sep 25, 2020 | 137.23 | 140.50 | 137.15 | 140.07 | 21,624,904 | +2.24(+1.62%) |
Sep 24, 2020 | 137.81 | 140.19 | 135.94 | 137.84 | 33,145,448 | +0.00(+0.00%) |
Sep 23, 2020 | 141.99 | 142.96 | 137.75 | 137.84 | 34,867,704 | -4.23(-2.98%) |
Sep 22, 2020 | 141.68 | 142.30 | 139.69 | 142.07 | 20,334,894 | +1.09(+0.77%) |
Sep 21, 2020 | 142.79 | 143.21 | 139.47 | 140.98 | 42,636,740 | -5.12(-3.50%) |
Sep 18, 2020 | 146.76 | 148.01 | 144.05 | 146.10 | 40,240,184 | -0.38(-0.26%) |
Sep 17, 2020 | 145.46 | 147.16 | 144.63 | 146.48 | 20,968,900 | -1.08(-0.73%) |
Sep 16, 2020 | 146.88 | 149.49 | 146.62 | 147.56 | 23,287,456 | +1.38(+0.95%) |
Sep 15, 2020 | 147.14 | 147.44 | 145.69 | 146.18 | 16,942,510 | +0.28(+0.19%) |
Sep 14, 2020 | 143.53 | 146.23 | 143.32 | 145.90 | 23,067,670 | +3.75(+2.64%) |
Sep 11, 2020 | 143.84 | 143.97 | 140.75 | 142.15 | 21,877,056 | -0.95(-0.67%) |
Sep 10, 2020 | 145.66 | 146.66 | 143.01 | 143.11 | 24,132,198 | -1.89(-1.30%) |
Sep 09, 2020 | 144.33 | 145.61 | 143.51 | 144.99 | 20,192,570 | +2.16(+1.51%) |
Sep 08, 2020 | 144.09 | 145.33 | 142.01 | 142.83 | 27,728,624 | -2.80(-1.92%) |
Sep 04, 2020 | 148.41 | 148.58 | 142.29 | 145.63 | 32,125,564 | -0.93(-0.64%) |
Sep 03, 2020 | 150.70 | 150.87 | 145.78 | 146.57 | 33,645,196 | -4.46(-2.95%) |
Sep 02, 2020 | 150.55 | 151.52 | 148.85 | 151.03 | 17,578,782 | +1.19(+0.79%) |
Sep 01, 2020 | 147.94 | 149.93 | 147.21 | 149.84 | 16,416,830 | +1.70(+1.15%) |
Aug 31, 2020 | 149.82 | 149.99 | 148.02 | 148.14 | 17,881,202 | -1.61(-1.08%) |
Aug 28, 2020 | 149.25 | 149.83 | 148.43 | 149.75 | 12,980,244 | +1.26(+0.85%) |
Aug 27, 2020 | 148.80 | 149.64 | 147.38 | 148.49 | 18,364,990 | +0.36(+0.24%) |
Aug 26, 2020 | 149.16 | 149.42 | 147.90 | 148.13 | 14,434,247 | -0.93(-0.63%) |
Aug 25, 2020 | 149.46 | 149.46 | 147.53 | 149.06 | 17,065,822 | +0.16(+0.11%) |
Aug 24, 2020 | 148.55 | 148.94 | 147.09 | 148.90 | 14,351,719 | +1.54(+1.05%) |
Aug 21, 2020 | 147.23 | 148.41 | 146.40 | 147.36 | 21,703,094 | -1.10(-0.74%) |
Aug 20, 2020 | 147.54 | 149.15 | 147.29 | 148.45 | 16,135,438 | -0.61(-0.41%) |
Aug 19, 2020 | 149.57 | 150.63 | 148.86 | 149.06 | 15,017,308 | +0.01(+0.01%) |
Aug 18, 2020 | 150.45 | 150.45 | 148.41 | 149.05 | 15,357,139 | -1.44(-0.96%) |
Aug 17, 2020 | 150.11 | 150.62 | 149.39 | 150.49 | 10,199,978 | +0.77(+0.52%) |
Aug 14, 2020 | 148.95 | 150.36 | 148.56 | 149.72 | 14,018,441 | -0.09(-0.06%) |
Aug 13, 2020 | 149.63 | 151.09 | 149.30 | 149.82 | 16,570,190 | -0.31(-0.21%) |
Aug 12, 2020 | 151.23 | 151.44 | 149.15 | 150.13 | 24,542,274 | +0.61(+0.41%) |
Aug 11, 2020 | 151.80 | 152.32 | 148.84 | 149.52 | 31,845,764 | -0.87(-0.58%) |
Aug 10, 2020 | 149.30 | 151.38 | 149.30 | 150.39 | 25,181,658 | +1.54(+1.04%) |
Aug 07, 2020 | 146.25 | 148.92 | 145.97 | 148.84 | 21,482,758 | +2.33(+1.59%) |
Aug 06, 2020 | 146.59 | 147.20 | 145.74 | 146.52 | 19,132,804 | -0.06(-0.04%) |
Aug 05, 2020 | 145.15 | 146.67 | 144.66 | 146.58 | 19,398,196 | +2.86(+1.99%) |
Aug 04, 2020 | 142.38 | 143.85 | 142.05 | 143.72 | 21,269,058 | +0.98(+0.69%) |
Aug 03, 2020 | 141.33 | 142.94 | 140.31 | 142.74 | 21,790,808 | +2.29(+1.63%) |
Jul 31, 2020 | 141.19 | 141.46 | 137.88 | 140.45 | 31,409,790 | -1.33(-0.94%) |
Jul 30, 2020 | 140.24 | 142.12 | 139.47 | 141.78 | 24,756,576 | -0.56(-0.40%) |
Jul 29, 2020 | 140.10 | 142.44 | 140.09 | 142.34 | 20,839,734 | +3.07(+2.20%) |
Jul 28, 2020 | 140.17 | 141.10 | 139.21 | 139.28 | 13,912,368 | -1.40(-1.00%) |
Jul 27, 2020 | 139.33 | 140.76 | 138.57 | 140.68 | 14,010,779 | +1.45(+1.04%) |
Jul 24, 2020 | 140.38 | 140.74 | 138.73 | 139.23 | 21,000,540 | -2.08(-1.47%) |
Jul 23, 2020 | 141.04 | 143.16 | 139.82 | 141.31 | 22,765,608 | +0.14(+0.10%) |
Jul 22, 2020 | 140.19 | 141.70 | 140.13 | 141.16 | 25,620,930 | +0.08(+0.05%) |
Jul 21, 2020 | 140.55 | 142.16 | 140.30 | 141.09 | 25,751,520 | +1.97(+1.42%) |
Jul 20, 2020 | 139.27 | 139.96 | 138.34 | 139.11 | 20,623,030 | -0.60(-0.43%) |
Jul 17, 2020 | 139.80 | 140.67 | 138.69 | 139.71 | 21,660,076 | +0.41(+0.29%) |
Jul 16, 2020 | 139.26 | 139.79 | 138.08 | 139.30 | 32,017,390 | -0.83(-0.59%) |
Jul 15, 2020 | 138.60 | 140.85 | 138.00 | 140.13 | 42,745,416 | +4.96(+3.67%) |
Jul 14, 2020 | 132.89 | 135.32 | 132.14 | 135.18 | 29,454,072 | +2.20(+1.66%) |
Jul 13, 2020 | 136.10 | 137.86 | 132.85 | 132.98 | 35,910,432 | -1.71(-1.27%) |
Jul 10, 2020 | 132.61 | 134.86 | 131.96 | 134.68 | 25,189,736 | +2.13(+1.61%) |
Jul 09, 2020 | 135.36 | 135.67 | 130.80 | 132.55 | 36,322,312 | -2.84(-2.10%) |
Jul 08, 2020 | 134.16 | 135.82 | 132.57 | 135.39 | 28,689,838 | +1.11(+0.82%) |
Jul 07, 2020 | 135.51 | 136.70 | 133.89 | 134.28 | 23,751,080 | -2.42(-1.77%) |
Jul 06, 2020 | 138.50 | 138.87 | 136.23 | 136.70 | 20,790,404 | +0.98(+0.72%) |
Jul 02, 2020 | 137.78 | 138.47 | 135.24 | 135.72 | 25,204,530 | +0.55(+0.41%) |